| 名前 | Saratoga Investment Corp 7.25% Notes due 2025 |
| ティッカー | SAK |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.12 | 25.93 | 26.06 | 26.12 | 9300.0 | 26.12 |
| 2021-02-12 | 26.26 | 26.01 | 26.22 | 26.23 | 6900.0 | 26.23 |
| 2021-02-11 | 26.68 | 26.18 | 26.29 | 26.28 | 16500.0 | 26.28 |
| 2021-02-10 | 26.58 | 26.49 | 26.55 | 26.53 | 3700.0 | 26.09 |
| 2021-02-09 | 26.58 | 26.54 | 26.54 | 26.58 | 1100.0 | 26.14 |
| 2021-02-08 | 26.54 | 26.48 | 26.48 | 26.54 | 3200.0 | 26.1 |
| 2021-02-05 | 26.48 | 26.47 | 26.48 | 26.47 | 2600.0 | 26.03 |
| 2021-02-04 | 26.41 | 26.4 | 26.41 | 26.4 | 600.0 | 25.96 |
| 2021-02-03 | 26.46 | 26.33 | 26.45 | 26.39 | 5400.0 | 25.95 |
| 2021-02-02 | 26.53 | 26.38 | 26.48 | 26.45 | 5800.0 | 26.01 |
| 2021-02-01 | 26.48 | 26.4 | 26.47 | 26.44 | 4700.0 | 26.0 |
| 2021-01-29 | 26.45 | 26.41 | 26.41 | 26.45 | 400.0 | 26.01 |
| 2021-01-28 | 26.53 | 26.4 | 26.4 | 26.53 | 1300.0 | 26.09 |
| 2021-01-27 | 26.43 | 26.3 | 26.34 | 26.3 | 5900.0 | 25.86 |
| 2021-01-26 | 26.47 | 26.33 | 26.44 | 26.33 | 6300.0 | 25.89 |
| 2021-01-25 | 26.49 | 26.36 | 26.4 | 26.42 | 15500.0 | 25.98 |
| 2021-01-22 | 26.32 | 26.32 | 26.32 | 26.32 | 100.0 | 25.88 |
| 2021-01-21 | 26.31 | 26.07 | 26.1 | 26.24 | 7800.0 | 25.8 |
| 2021-01-20 | 26.32 | 26.04 | 26.08 | 26.14 | 17000.0 | 25.7 |
| 2021-01-19 | 26.32 | 26.04 | 26.04 | 26.2 | 2400.0 | 25.76 |
| 2021-01-15 | 26.32 | 26.01 | 26.32 | 26.29 | 1500.0 | 25.85 |
| 2021-01-14 | 26.3 | 25.91 | 26.1 | 26.13 | 5100.0 | 25.69 |
| 2021-01-13 | 26.3 | 26.03 | 26.15 | 26.3 | 1800.0 | 25.86 |
| 2021-01-12 | 26.14 | 25.6 | 26.03 | 26.11 | 4800.0 | 25.67 |
| 2021-01-11 | 26.31 | 26.31 | 26.31 | 26.31 | 200.0 | 25.87 |
| 2021-01-08 | 26.33 | 26.23 | 26.32 | 26.25 | 1800.0 | 25.81 |
| 2021-01-07 | 26.32 | 26.05 | 26.13 | 26.32 | 3500.0 | 25.88 |
| 2021-01-06 | 26.34 | 26.33 | 26.33 | 26.34 | 700.0 | 25.9 |
| 2021-01-05 | 26.16 | 26.13 | 26.13 | 26.15 | 1400.0 | 25.72 |
| 2021-01-04 | 26.3 | 26.02 | 26.15 | 26.18 | 5500.0 | 25.74 |
| 2020-12-31 | 26.33 | 26.1 | 26.1 | 26.33 | 4200.0 | 25.89 |
| 2020-12-30 | 26.1 | 25.95 | 26.07 | 26.04 | 10900.0 | 25.6 |
| 2020-12-29 | 26.13 | 26.1 | 26.1 | 26.1 | 1800.0 | 25.66 |
| 2020-12-28 | 26.09 | 25.95 | 25.97 | 25.95 | 25500.0 | 25.52 |
| 2020-12-24 | 25.99 | 25.97 | 25.99 | 25.97 | 700.0 | 25.54 |
| 2020-12-23 | 25.99 | 25.8 | 25.88 | 25.92 | 5100.0 | 25.49 |
| 2020-12-22 | 25.98 | 25.84 | 25.91 | 25.91 | 3600.0 | 25.48 |
| 2020-12-21 | 25.93 | 25.59 | 25.74 | 25.93 | 8700.0 | 25.5 |
| 2020-12-18 | 25.93 | 25.82 | 25.89 | 25.93 | 8300.0 | 25.5 |
| 2020-12-17 | 25.98 | 25.89 | 25.95 | 25.93 | 2900.0 | 25.5 |
| 2020-12-16 | 25.94 | 25.87 | 25.9 | 25.93 | 11000.0 | 25.5 |
| 2020-12-15 | 25.94 | 25.85 | 25.93 | 25.93 | 2400.0 | 25.5 |
| 2020-12-14 | 25.99 | 25.78 | 25.85 | 25.97 | 6500.0 | 25.54 |
| 2020-12-11 | 25.97 | 25.85 | 25.85 | 25.91 | 2200.0 | 25.48 |
| 2020-12-10 | 25.99 | 25.72 | 25.89 | 25.8 | 19200.0 | 25.37 |
| 2020-12-09 | 26.04 | 25.89 | 25.89 | 25.9 | 2700.0 | 25.47 |
| 2020-12-08 | 26.09 | 25.89 | 25.97 | 25.9 | 2800.0 | 25.47 |
| 2020-12-07 | 26.13 | 25.96 | 26.0 | 26.0 | 17800.0 | 25.57 |
| 2020-12-04 | 26.17 | 26.02 | 26.02 | 26.17 | 2000.0 | 25.73 |
| 2020-12-03 | 26.05 | 25.95 | 25.99 | 26.03 | 8400.0 | 25.6 |
| 2020-12-02 | 26.07 | 25.89 | 26.04 | 25.99 | 9800.0 | 25.56 |
| 2020-12-01 | 26.2 | 25.99 | 26.09 | 26.0 | 4300.0 | 25.57 |
| 2020-11-30 | 26.15 | 26.01 | 26.01 | 26.08 | 1100.0 | 25.64 |
| 2020-11-27 | 26.09 | 26.02 | 26.04 | 26.06 | 3000.0 | 25.62 |
| 2020-11-25 | 26.07 | 25.96 | 26.01 | 26.05 | 3200.0 | 25.62 |
| 2020-11-24 | 26.06 | 25.97 | 26.04 | 25.98 | 5900.0 | 25.55 |
| 2020-11-23 | 26.03 | 25.9 | 25.91 | 26.01 | 6400.0 | 25.58 |
| 2020-11-20 | 25.95 | 25.85 | 25.95 | 25.85 | 5600.0 | 25.42 |
| 2020-11-19 | 25.95 | 25.92 | 25.95 | 25.92 | 1600.0 | 25.49 |
| 2020-11-18 | 25.95 | 25.86 | 25.87 | 25.89 | 14400.0 | 25.46 |
| 2020-11-17 | 25.99 | 25.9 | 25.95 | 25.9 | 3900.0 | 25.47 |
| 2020-11-16 | 25.96 | 25.85 | 25.85 | 25.9 | 15400.0 | 25.47 |
| 2020-11-13 | 25.85 | 25.78 | 25.8 | 25.8 | 21300.0 | 25.37 |
| 2020-11-12 | 26.19 | 25.59 | 25.59 | 25.8 | 20900.0 | 25.37 |
| 2020-11-11 | 26.25 | 26.02 | 26.23 | 26.2 | 11000.0 | 25.32 |
| 2020-11-10 | 27.48 | 25.65 | 25.95 | 26.45 | 33000.0 | 25.56 |
| 2020-11-09 | 26.2 | 25.84 | 26.12 | 25.95 | 6600.0 | 25.08 |
| 2020-11-06 | 26.13 | 25.96 | 26.13 | 25.96 | 3400.0 | 25.09 |
| 2020-11-05 | 25.99 | 25.71 | 25.71 | 25.99 | 4200.0 | 25.12 |
| 2020-11-04 | 26.14 | 25.94 | 26.14 | 26.07 | 1000.0 | 25.2 |
| 2020-11-03 | 26.33 | 25.73 | 25.73 | 26.15 | 18400.0 | 25.27 |
| 2020-11-02 | 25.7 | 25.62 | 25.62 | 25.7 | 3500.0 | 24.84 |
| 2020-10-30 | 25.65 | 25.41 | 25.49 | 25.65 | 700.0 | 24.79 |
| 2020-10-29 | 25.59 | 25.3 | 25.4 | 25.59 | 6900.0 | 24.73 |
| 2020-10-28 | 25.64 | 25.3 | 25.52 | 25.4 | 10000.0 | 24.55 |
| 2020-10-27 | 25.72 | 25.55 | 25.55 | 25.72 | 4300.0 | 24.86 |
| 2020-10-26 | 25.7 | 25.58 | 25.59 | 25.65 | 3600.0 | 24.79 |
| 2020-10-23 | 25.73 | 25.6 | 25.6 | 25.73 | 800.0 | 24.87 |
| 2020-10-22 | 25.75 | 25.59 | 25.75 | 25.72 | 8600.0 | 24.86 |
| 2020-10-21 | 25.73 | 25.46 | 25.57 | 25.66 | 38400.0 | 24.8 |
| 2020-10-20 | 25.72 | 25.6 | 25.65 | 25.65 | 6400.0 | 24.79 |
| 2020-10-19 | 25.67 | 25.51 | 25.67 | 25.67 | 4700.0 | 24.81 |
| 2020-10-16 | 25.75 | 25.71 | 25.74 | 25.75 | 800.0 | 24.89 |
| 2020-10-15 | 25.72 | 25.5 | 25.6 | 25.6 | 7500.0 | 24.74 |
| 2020-10-14 | 25.75 | 25.53 | 25.75 | 25.73 | 8400.0 | 24.87 |
| 2020-10-13 | 25.75 | 25.6 | 25.64 | 25.65 | 4600.0 | 24.79 |
| 2020-10-12 | 26.1 | 25.62 | 25.66 | 25.8 | 3500.0 | 24.94 |
| 2020-10-09 | 25.98 | 25.58 | 25.6 | 25.89 | 12000.0 | 25.02 |
| 2020-10-08 | 25.64 | 25.51 | 25.58 | 25.6 | 5500.0 | 24.75 |
| 2020-10-07 | 25.62 | 25.4 | 25.43 | 25.53 | 3700.0 | 24.68 |
| 2020-10-06 | 25.62 | 25.38 | 25.41 | 25.42 | 5200.0 | 24.57 |
| 2020-10-05 | 25.6 | 25.5 | 25.6 | 25.56 | 1200.0 | 24.7 |
| 2020-10-02 | 25.59 | 25.36 | 25.36 | 25.59 | 1800.0 | 24.73 |
| 2020-10-01 | 25.57 | 25.42 | 25.54 | 25.47 | 2700.0 | 24.62 |
| 2020-09-30 | 25.54 | 25.37 | 25.37 | 25.45 | 3500.0 | 24.6 |
| 2020-09-29 | 25.62 | 25.35 | 25.46 | 25.44 | 7900.0 | 24.59 |
| 2020-09-28 | 25.53 | 25.2 | 25.36 | 25.45 | 20800.0 | 24.6 |
| 2020-09-25 | 25.47 | 25.28 | 25.33 | 25.36 | 11100.0 | 24.51 |
| 2020-09-24 | 25.59 | 25.27 | 25.57 | 25.3 | 7300.0 | 24.45 |
| 2020-09-23 | 25.65 | 25.25 | 25.37 | 25.4 | 13700.0 | 24.55 |
| 2020-09-22 | 25.54 | 25.35 | 25.45 | 25.42 | 9200.0 | 24.57 |
| 2020-09-21 | 25.65 | 25.32 | 25.5 | 25.54 | 11900.0 | 24.68 |
| 2020-09-18 | 25.65 | 25.64 | 25.64 | 25.65 | 1100.0 | 24.79 |
| 2020-09-17 | 25.65 | 25.38 | 25.45 | 25.64 | 14800.0 | 24.78 |
| 2020-09-16 | 25.65 | 25.5 | 25.5 | 25.55 | 6400.0 | 24.69 |
| 2020-09-15 | 25.65 | 25.55 | 25.62 | 25.55 | 2100.0 | 24.69 |
| 2020-09-14 | 25.65 | 25.43 | 25.43 | 25.65 | 6500.0 | 24.79 |
| 2020-09-11 | 25.44 | 25.35 | 25.44 | 25.4 | 6000.0 | 24.55 |
| 2020-09-10 | 26.14 | 25.35 | 25.49 | 25.58 | 24900.0 | 24.72 |
| 2020-09-09 | 25.53 | 25.3 | 25.47 | 25.38 | 7600.0 | 24.53 |
| 2020-09-08 | 25.43 | 25.35 | 25.35 | 25.4 | 2400.0 | 24.55 |
| 2020-09-04 | 25.48 | 25.25 | 25.48 | 25.44 | 15600.0 | 24.58 |
| 2020-09-03 | 25.54 | 25.35 | 25.54 | 25.42 | 5400.0 | 24.57 |
| 2020-09-02 | 25.57 | 25.34 | 25.49 | 25.43 | 20200.0 | 24.58 |
| 2020-09-01 | 25.65 | 25.57 | 25.57 | 25.57 | 2100.0 | 24.71 |
| 2020-08-31 | 25.57 | 25.43 | 25.47 | 25.54 | 2100.0 | 24.68 |
| 2020-08-28 | 25.57 | 25.43 | 25.43 | 25.57 | 3100.0 | 24.71 |
| 2020-08-27 | 25.58 | 25.48 | 25.54 | 25.57 | 3500.0 | 24.71 |
| 2020-08-26 | 25.64 | 25.27 | 25.61 | 25.5 | 26000.0 | 24.65 |
| 2020-08-25 | 25.67 | 25.42 | 25.47 | 25.64 | 7100.0 | 24.78 |
| 2020-08-24 | 25.5 | 25.4 | 25.43 | 25.45 | 7000.0 | 24.6 |
| 2020-08-21 | 25.44 | 25.34 | 25.38 | 25.4 | 6200.0 | 24.55 |
| 2020-08-20 | 25.42 | 25.32 | 25.32 | 25.42 | 9400.0 | 24.57 |
| 2020-08-19 | 25.53 | 25.26 | 25.26 | 25.45 | 5800.0 | 24.6 |
| 2020-08-18 | 25.54 | 25.33 | 25.45 | 25.48 | 6000.0 | 24.63 |
| 2020-08-17 | 25.41 | 25.1 | 25.16 | 25.41 | 17400.0 | 24.56 |
| 2020-08-14 | 25.26 | 25.23 | 25.24 | 25.23 | 3800.0 | 24.38 |
| 2020-08-13 | 25.23 | 25.18 | 25.2 | 25.21 | 11300.0 | 24.37 |
| 2020-08-12 | 25.47 | 25.37 | 25.42 | 25.43 | 9600.0 | 24.25 |
| 2020-08-11 | 25.44 | 25.33 | 25.36 | 25.42 | 37700.0 | 24.24 |
| 2020-08-10 | 25.46 | 25.26 | 25.3 | 25.35 | 35800.0 | 24.18 |
| 2020-08-07 | 25.43 | 25.23 | 25.28 | 25.3 | 4900.0 | 24.12 |
| 2020-08-06 | 25.34 | 25.27 | 25.34 | 25.28 | 29400.0 | 24.11 |
| 2020-08-05 | 25.48 | 25.35 | 25.48 | 25.35 | 3900.0 | 24.18 |
| 2020-08-04 | 25.44 | 25.32 | 25.4 | 25.44 | 2900.0 | 24.26 |
| 2020-08-03 | 25.52 | 25.39 | 25.43 | 25.52 | 5200.0 | 24.34 |
| 2020-07-31 | 25.43 | 25.25 | 25.25 | 25.38 | 1700.0 | 24.2 |
| 2020-07-30 | 25.48 | 25.16 | 25.41 | 25.33 | 12500.0 | 24.16 |
| 2020-07-29 | 25.45 | 25.32 | 25.32 | 25.43 | 5500.0 | 24.25 |
| 2020-07-28 | 25.46 | 25.33 | 25.33 | 25.41 | 3200.0 | 24.23 |
| 2020-07-27 | 25.31 | 25.25 | 25.27 | 25.29 | 3400.0 | 24.12 |
| 2020-07-24 | 25.27 | 25.19 | 25.19 | 25.27 | 700.0 | 24.1 |
| 2020-07-23 | 25.25 | 25.12 | 25.12 | 25.25 | 3100.0 | 24.08 |
| 2020-07-22 | 25.24 | 25.2 | 25.22 | 25.2 | 2300.0 | 24.03 |
| 2020-07-21 | 25.32 | 25.15 | 25.32 | 25.15 | 2800.0 | 23.99 |
| 2020-07-20 | 25.25 | 25.13 | 25.13 | 25.15 | 1500.0 | 23.99 |
| 2020-07-17 | 25.25 | 25.2 | 25.25 | 25.2 | 900.0 | 24.03 |
| 2020-07-16 | 25.15 | 25.02 | 25.02 | 25.15 | 13200.0 | 23.99 |
| 2020-07-15 | 25.14 | 25.0 | 25.12 | 25.07 | 7900.0 | 23.91 |
| 2020-07-14 | 25.07 | 24.95 | 25.01 | 25.02 | 9500.0 | 23.86 |
| 2020-07-13 | 25.15 | 25.0 | 25.15 | 25.06 | 11900.0 | 23.9 |
| 2020-07-10 | 25.15 | 25.03 | 25.03 | 25.1 | 6600.0 | 23.94 |
| 2020-07-09 | 25.25 | 25.02 | 25.25 | 25.04 | 15500.0 | 23.88 |
| 2020-07-08 | 25.68 | 25.03 | 25.1 | 25.37 | 14600.0 | 24.2 |
| 2020-07-07 | 25.09 | 24.9 | 24.94 | 25.09 | 45600.0 | 23.93 |
| 2020-07-06 | 25.0 | 24.93 | 25.0 | 24.99 | 21000.0 | 23.83 |
| 2020-07-02 | 25.0 | 24.92 | 25.0 | 24.93 | 12600.0 | 23.78 |
| 2020-07-01 | 25.05 | 24.95 | 25.0 | 24.96 | 15800.0 | 23.8 |
| 2020-06-30 | 25.1 | 24.75 | 24.75 | 25.0 | 44100.0 | 23.84 |